PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.030 | 1.030 | 1.030 | 1.030 | 4.120 | 100 |
| 2024-06-10 | 1.060 | 1.060 | 1.000 | 1.030 | 4.120 | 1,701 |
| 2024-06-07 | 1.000 | 1.070 | 1.000 | 1.050 | 4.200 | 1,418 |
| 2024-06-06 | 0.990 | 1.040 | 0.990 | 1.040 | 4.160 | 1,098 |
| 2024-06-05 | 1.000 | 1.060 | 0.980 | 1.060 | 4.240 | 2,750 |
| 2024-06-04 | 1.010 | 1.060 | 1.010 | 1.060 | 4.240 | 71 |
| 2024-06-03 | 1.010 | 1.060 | 1.010 | 1.060 | 4.240 | 239 |
| 2024-05-31 | 1.010 | 1.060 | 1.010 | 1.060 | 4.240 | 114 |
| 2024-05-30 | 1.010 | 1.050 | 1.010 | 1.050 | 4.200 | 2,507 |
| 2024-05-29 | 1.000 | 1.070 | 0.990 | 1.070 | 4.280 | 4,374 |
| 2024-05-28 | 1.070 | 1.070 | 1.070 | 1.070 | 4.280 | 0 |
| 2024-05-27 | 1.060 | 1.070 | 1.020 | 1.070 | 4.280 | 2,175 |
| 2024-05-24 | 1.050 | 1.080 | 1.040 | 1.070 | 4.280 | 700 |
| 2024-05-23 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 0 |
| 2024-05-22 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 0 |
| 2024-05-21 | 1.050 | 1.080 | 1.050 | 1.080 | 4.320 | 275 |
| 2024-05-20 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 0 |
| 2024-05-17 | 1.070 | 1.110 | 1.050 | 1.080 | 4.320 | 1,345 |
| 2024-05-16 | 1.050 | 1.120 | 1.050 | 1.070 | 4.280 | 4,518 |
| 2024-05-15 | 1.100 | 1.110 | 1.100 | 1.110 | 4.440 | 352 |
| 2024-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 1 |
| 2024-05-13 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 150 |
| 2024-05-10 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 0 |
| 2024-05-09 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 0 |
| 2024-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 0 |
| 2024-05-07 | 1.050 | 1.090 | 1.050 | 1.090 | 4.360 | 325 |
| 2024-05-06 | 1.110 | 1.110 | 1.110 | 1.110 | 4.440 | 0 |
| 2024-05-03 | 1.110 | 1.110 | 1.110 | 1.110 | 4.440 | 0 |
| 2024-05-02 | 1.080 | 1.110 | 1.080 | 1.110 | 4.440 | 128 |
| 2024-04-30 | 1.110 | 1.110 | 1.110 | 1.110 | 4.440 | 25 |
| 2024-04-29 | 1.010 | 1.100 | 1.010 | 1.040 | 4.160 | 4,802 |
| 2024-04-26 | 1.040 | 1.080 | 1.000 | 1.080 | 4.320 | 952 |
| 2024-04-25 | 1.040 | 1.060 | 1.040 | 1.060 | 4.240 | 833 |
| 2024-04-24 | 1.050 | 1.080 | 1.050 | 1.080 | 4.320 | 500 |
| 2024-04-23 | 1.060 | 1.100 | 1.050 | 1.060 | 4.240 | 1,775 |
| 2024-04-22 | 1.060 | 1.110 | 1.060 | 1.110 | 4.440 | 1,312 |
| 2024-04-19 | 1.100 | 1.100 | 1.050 | 1.090 | 4.360 | 350 |
| 2024-04-18 | 1.060 | 1.100 | 1.060 | 1.100 | 4.400 | 1,250 |
| 2024-04-17 | 1.040 | 1.100 | 1.040 | 1.100 | 4.400 | 1,375 |
| 2024-04-16 | 1.080 | 1.080 | 1.020 | 1.060 | 4.240 | 2,249 |
| 2024-04-15 | 1.080 | 1.100 | 1.040 | 1.050 | 4.200 | 4,614 |
| 2024-04-12 | 1.070 | 1.080 | 1.050 | 1.070 | 4.280 | 4,743 |
| 2024-04-11 | 0.980 | 1.100 | 0.970 | 1.100 | 4.400 | 5,548 |
| 2024-04-10 | 1.060 | 1.110 | 0.950 | 1.020 | 4.080 | 15,137 |
| 2024-04-09 | 1.040 | 1.090 | 1.030 | 1.030 | 4.120 | 1,770 |
| 2024-04-08 | 1.160 | 1.160 | 1.080 | 1.130 | 4.520 | 1,125 |
| 2024-04-05 | 1.120 | 1.160 | 1.080 | 1.160 | 4.640 | 3,405 |
| 2024-04-04 | 1.130 | 1.150 | 1.130 | 1.150 | 4.600 | 125 |
| 2024-04-03 | 1.180 | 1.180 | 1.180 | 1.180 | 4.720 | 0 |
| 2024-04-02 | 1.160 | 1.200 | 1.120 | 1.200 | 4.800 | 4,008 |
| 2024-03-28 | 1.205 | 1.220 | 1.155 | 1.210 | 4.840 | 2,969 |
| 2024-03-27 | 1.205 | 1.210 | 1.205 | 1.210 | 4.840 | 47 |
| 2024-03-26 | 1.120 | 1.205 | 1.120 | 1.150 | 4.600 | 1,912 |
| 2024-03-25 | 1.125 | 1.175 | 1.125 | 1.175 | 4.700 | 197 |
| 2024-03-22 | 1.155 | 1.205 | 1.130 | 1.185 | 4.740 | 3,017 |
| 2024-03-21 | 1.180 | 1.215 | 1.180 | 1.210 | 4.840 | 247 |
| 2024-03-20 | 1.160 | 1.175 | 1.130 | 1.175 | 4.700 | 3,562 |
| 2024-03-19 | 1.230 | 1.230 | 1.230 | 1.230 | 4.920 | 0 |
| 2024-03-18 | 1.145 | 1.245 | 1.145 | 1.240 | 4.960 | 1,389 |
| 2024-03-15 | 1.180 | 1.225 | 1.180 | 1.225 | 4.900 | 542 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.